CACC: Credit Acceptance Corporation

As of Friday, June 12th, 2026

$ 548.15

-0.70 -0.13%

Open: 549.68
High: 560.00
Low: 545.33
Volume: 150,981
Previous Close on Thursday, June 11th, 2026

$ 548.85

-8.36 -1.50%

Open: 552.74
High: 553.87
Low: 525.10
Volume: 198,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 549.68 560.00 545.33 548.15 150,981 -0.70 -0.13
2026-06-11 552.74 553.87 525.10 548.85 198,358 -8.36 -1.50
2026-06-10 565.95 574.63 553.77 557.21 162,855 -12.11 -2.13
2026-06-09 567.96 579.06 557.94 569.32 19,757 +6.66 +1.18
2026-06-08 564.14 578.41 550.89 562.66 314,364 +17.95 +3.30
2026-06-05 544.07 548.50 540.39 544.71 80,652 -3.69 -0.67
2026-06-04 545.24 555.23 536.53 548.40 68,766 +6.82 +1.26
2026-06-03 541.75 553.12 533.11 541.58 98,141 -0.36 -0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 579.06
On 2026-06-09		 525.10
On 2026-06-11		 3.44 0.63 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -9.32 557.24
10D 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -25.49 -4.44 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -9.32 552.45
20D 579.80
On 2026-05-29		 525.10
On 2026-06-11		 1.49 0.27 579.80
On 2026-05-29		 525.10
On 2026-06-11		 -9.43 553.26
WTD 579.06
On 2026-06-09		 525.10
On 2026-06-11		 3.44 0.63 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -9.32 557.24
MTD 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -25.49 -4.44 579.06
On 2026-06-09		 525.10
On 2026-06-11		 -9.32 552.45
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

149.61 +1.27 +0.86 6,692,113
ADEA

Adeia Inc.

31.92 -0.70 -2.15 1,285,445
CACC

Credit Acceptance Corporation

548.15 -0.70 -0.13 150,981